Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.92 | 15.95 | 15.40 | 15.55 | 139,505 | -0.37(-2.32%) |
Mar 30, 2015 | 15.89 | 16.07 | 15.87 | 15.92 | 77,526 | +0.10(+0.63%) |
Mar 27, 2015 | 15.88 | 16.03 | 15.66 | 15.82 | 100,258 | -0.10(-0.63%) |
Mar 26, 2015 | 16.08 | 16.13 | 15.76 | 15.92 | 90,638 | -0.25(-1.55%) |
Mar 25, 2015 | 16.92 | 16.92 | 16.10 | 16.17 | 108,422 | -0.74(-4.38%) |
Mar 24, 2015 | 16.96 | 16.98 | 16.61 | 16.91 | 97,659 | +0.00(+0.00%) |
Mar 23, 2015 | 16.52 | 16.97 | 16.52 | 16.91 | 88,598 | +0.39(+2.36%) |
Mar 20, 2015 | 16.33 | 16.67 | 16.26 | 16.52 | 343,685 | +0.31(+1.91%) |
Mar 19, 2015 | 16.06 | 16.30 | 16.00 | 16.21 | 87,362 | +0.12(+0.75%) |
Mar 18, 2015 | 16.02 | 16.14 | 15.78 | 16.09 | 69,666 | +0.07(+0.44%) |
Mar 17, 2015 | 15.90 | 16.17 | 15.85 | 16.02 | 76,177 | +0.04(+0.25%) |
Mar 16, 2015 | 16.19 | 16.21 | 15.97 | 15.98 | 83,636 | -0.19(-1.18%) |
Mar 13, 2015 | 16.23 | 16.34 | 15.95 | 16.17 | 91,346 | -0.13(-0.80%) |
Mar 12, 2015 | 15.83 | 16.32 | 15.83 | 16.30 | 150,942 | +0.50(+3.16%) |
Mar 11, 2015 | 15.55 | 15.86 | 15.48 | 15.80 | 168,039 | +0.30(+1.94%) |
Mar 10, 2015 | 16.01 | 16.12 | 15.50 | 15.50 | 141,068 | -0.60(-3.73%) |
Mar 09, 2015 | 16.05 | 16.31 | 16.00 | 16.10 | 85,979 | +0.05(+0.31%) |
Mar 06, 2015 | 16.54 | 16.63 | 15.99 | 16.05 | 131,154 | -0.64(-3.83%) |
Mar 05, 2015 | 16.86 | 16.86 | 16.52 | 16.69 | 113,549 | -0.11(-0.65%) |
Mar 04, 2015 | 16.99 | 17.05 | 16.60 | 16.80 | 80,662 | -0.25(-1.47%) |
Mar 03, 2015 | 17.11 | 17.24 | 16.98 | 17.05 | 114,294 | -0.08(-0.47%) |
Mar 02, 2015 | 17.06 | 17.20 | 16.96 | 17.13 | 373,833 | +0.11(+0.65%) |
Feb 27, 2015 | 16.95 | 17.08 | 16.80 | 17.02 | 184,288 | +0.08(+0.47%) |
Feb 26, 2015 | 16.95 | 16.98 | 16.83 | 16.94 | 88,704 | +0.02(+0.12%) |
Feb 25, 2015 | 16.90 | 17.00 | 16.79 | 16.92 | 132,529 | -0.02(-0.12%) |
Feb 24, 2015 | 17.00 | 17.01 | 16.84 | 16.94 | 112,688 | -0.07(-0.41%) |
Feb 23, 2015 | 16.99 | 17.05 | 16.86 | 17.01 | 147,793 | -0.05(-0.29%) |
Feb 20, 2015 | 17.14 | 17.26 | 16.80 | 17.06 | 167,023 | -0.08(-0.47%) |
Feb 19, 2015 | 17.14 | 17.23 | 16.94 | 17.14 | 90,724 | -0.06(-0.35%) |
Feb 18, 2015 | 17.15 | 17.30 | 17.00 | 17.20 | 116,204 | +0.05(+0.29%) |
Feb 17, 2015 | 17.37 | 17.53 | 17.13 | 17.15 | 144,954 | -0.27(-1.55%) |
Feb 13, 2015 | 17.21 | 17.42 | 17.42 | 17.42 | 184,900 | -0.17(-0.97%) |
Feb 12, 2015 | 17.26 | 17.59 | 17.10 | 17.59 | 164,144 | +0.30(+1.74%) |
Feb 11, 2015 | 17.45 | 17.50 | 16.99 | 17.29 | 176,428 | +0.05(+0.29%) |
Feb 10, 2015 | 16.65 | 17.42 | 16.65 | 17.24 | 622,264 | +0.61(+3.67%) |
Feb 09, 2015 | 16.34 | 16.79 | 16.23 | 16.63 | 243,020 | +0.29(+1.77%) |
Feb 06, 2015 | 16.62 | 17.08 | 16.27 | 16.34 | 294,064 | -0.25(-1.51%) |
Feb 05, 2015 | 16.27 | 16.80 | 16.27 | 16.59 | 355,560 | +0.29(+1.78%) |
Feb 04, 2015 | 15.92 | 16.48 | 15.89 | 16.30 | 321,283 | +0.34(+2.13%) |
Feb 03, 2015 | 15.95 | 16.14 | 15.88 | 15.96 | 121,374 | +0.01(+0.06%) |
Feb 02, 2015 | 15.78 | 16.08 | 15.53 | 15.95 | 176,636 | +0.17(+1.08%) |
Jan 30, 2015 | 16.00 | 16.16 | 15.62 | 15.78 | 350,851 | -0.53(-3.25%) |
Jan 29, 2015 | 15.40 | 16.39 | 15.40 | 16.31 | 229,589 | +0.98(+6.39%) |
Jan 28, 2015 | 15.28 | 15.76 | 15.15 | 15.33 | 424,917 | +0.85(+5.87%) |
Jan 27, 2015 | 14.55 | 14.73 | 14.35 | 14.48 | 79,298 | -0.16(-1.09%) |
Jan 26, 2015 | 14.66 | 14.72 | 14.48 | 14.64 | 99,971 | -0.02(-0.14%) |
Jan 23, 2015 | 14.71 | 14.85 | 14.57 | 14.66 | 62,928 | -0.08(-0.54%) |
Jan 22, 2015 | 14.53 | 14.78 | 14.43 | 14.74 | 131,684 | +0.27(+1.87%) |
Jan 21, 2015 | 14.32 | 14.48 | 14.32 | 14.47 | 150,244 | +0.08(+0.56%) |
Jan 20, 2015 | 14.40 | 14.42 | 14.22 | 14.39 | 137,405 | -0.01(-0.07%) |
Jan 16, 2015 | 14.04 | 14.40 | 13.98 | 14.40 | 126,268 | +0.40(+2.86%) |
Jan 15, 2015 | 14.05 | 14.35 | 13.88 | 14.00 | 343,134 | +0.00(+0.00%) |
Jan 14, 2015 | 13.96 | 14.05 | 13.78 | 14.00 | 135,427 | +0.00(+0.00%) |
Jan 13, 2015 | 13.28 | 14.01 | 13.28 | 14.00 | 281,260 | +0.72(+5.42%) |
Jan 12, 2015 | 13.37 | 13.45 | 13.06 | 13.28 | 79,310 | -0.13(-0.97%) |
Jan 09, 2015 | 13.39 | 13.49 | 13.37 | 13.41 | 103,826 | -0.05(-0.37%) |
Jan 08, 2015 | 13.36 | 13.51 | 13.28 | 13.46 | 58,433 | +0.22(+1.66%) |
Jan 07, 2015 | 13.16 | 13.26 | 13.08 | 13.24 | 39,838 | +0.14(+1.07%) |
Jan 06, 2015 | 13.31 | 13.33 | 12.76 | 13.10 | 84,967 | -0.20(-1.50%) |
Jan 05, 2015 | 13.41 | 13.49 | 13.14 | 13.30 | 60,425 | -0.19(-1.41%) |